Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 148.70
-4.75 (-3.10%)
At close: Mar 27, 2026
BOM:541153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.55 | 152.55 | 148.30 | 148.70 | 148.70 | -3.10% | 498,330 |
| Mar 25, 2026 | 150.30 | 155.50 | 150.30 | 153.45 | 153.45 | 2.40% | 2,756,491 |
| Mar 24, 2026 | 151.50 | 151.80 | 146.00 | 149.85 | 149.85 | 1.08% | 254,855 |
| Mar 23, 2026 | 157.00 | 157.00 | 145.80 | 148.25 | 148.25 | -6.44% | 678,374 |
| Mar 20, 2026 | 159.65 | 161.45 | 156.50 | 158.45 | 158.45 | 0.03% | 652,817 |
| Mar 19, 2026 | 160.50 | 160.90 | 157.20 | 158.40 | 158.40 | -3.09% | 203,240 |
| Mar 18, 2026 | 160.95 | 164.50 | 160.00 | 163.45 | 163.45 | 2.38% | 307,926 |
| Mar 17, 2026 | 162.80 | 163.60 | 158.20 | 159.65 | 159.65 | -1.75% | 221,242 |
| Mar 16, 2026 | 174.45 | 176.35 | 154.15 | 162.50 | 162.50 | -7.46% | 1,391,444 |
| Mar 13, 2026 | 177.00 | 177.85 | 173.35 | 175.60 | 175.60 | -1.29% | 379,057 |
| Mar 12, 2026 | 179.65 | 181.25 | 177.15 | 177.90 | 177.90 | -2.41% | 172,209 |
| Mar 11, 2026 | 182.00 | 184.80 | 180.25 | 182.30 | 182.30 | - | 335,368 |
| Mar 10, 2026 | 176.75 | 183.10 | 174.90 | 182.30 | 182.30 | 4.68% | 323,162 |
| Mar 9, 2026 | 178.00 | 178.00 | 172.15 | 174.15 | 174.15 | -4.81% | 429,625 |
| Mar 6, 2026 | 184.20 | 185.80 | 182.05 | 182.95 | 182.95 | -1.24% | 447,638 |
| Mar 5, 2026 | 177.30 | 185.90 | 177.30 | 185.25 | 185.25 | 4.54% | 320,316 |
| Mar 4, 2026 | 175.05 | 178.50 | 172.90 | 177.20 | 177.20 | -0.23% | 368,397 |
| Mar 2, 2026 | 167.70 | 183.05 | 167.70 | 177.60 | 177.60 | -2.47% | 1,014,576 |
| Feb 27, 2026 | 185.70 | 185.70 | 177.55 | 182.10 | 182.10 | -2.15% | 720,427 |
| Feb 26, 2026 | 183.00 | 190.20 | 182.80 | 186.10 | 186.10 | 1.81% | 501,377 |
| Feb 25, 2026 | 181.15 | 183.35 | 178.95 | 182.80 | 182.80 | 1.30% | 319,810 |
| Feb 24, 2026 | 173.15 | 181.70 | 172.45 | 180.45 | 180.45 | 3.95% | 795,710 |
| Feb 23, 2026 | 171.70 | 173.85 | 171.30 | 173.60 | 173.60 | 1.34% | 111,652 |
| Feb 20, 2026 | 168.70 | 174.80 | 168.50 | 171.30 | 171.30 | 1.12% | 295,380 |
| Feb 19, 2026 | 171.35 | 173.40 | 168.55 | 169.40 | 169.40 | -1.37% | 375,223 |
| Feb 18, 2026 | 167.40 | 172.15 | 167.40 | 171.75 | 171.75 | 1.96% | 482,886 |
| Feb 17, 2026 | 167.85 | 170.00 | 166.95 | 168.45 | 168.45 | 0.36% | 141,375 |
| Feb 16, 2026 | 164.25 | 168.40 | 163.55 | 167.85 | 167.85 | 1.45% | 224,998 |
| Feb 13, 2026 | 168.00 | 170.00 | 164.50 | 165.45 | 165.45 | -2.59% | 435,034 |
| Feb 12, 2026 | 168.20 | 170.10 | 164.55 | 169.85 | 169.85 | 0.95% | 637,908 |
| Feb 11, 2026 | 167.00 | 169.75 | 164.55 | 168.25 | 168.25 | 0.99% | 1,107,937 |
| Feb 10, 2026 | 162.70 | 167.30 | 160.80 | 166.60 | 166.60 | 2.84% | 332,446 |
| Feb 9, 2026 | 159.90 | 162.70 | 159.40 | 162.00 | 162.00 | 1.89% | 230,049 |
| Feb 6, 2026 | 157.00 | 159.50 | 155.60 | 159.00 | 159.00 | 0.79% | 1,402,924 |
| Feb 5, 2026 | 157.05 | 158.40 | 156.65 | 157.75 | 157.75 | 0.25% | 314,501 |
| Feb 4, 2026 | 152.10 | 158.25 | 152.10 | 157.35 | 157.35 | 1.52% | 549,529 |
| Feb 3, 2026 | 152.80 | 155.55 | 151.20 | 155.00 | 155.00 | 4.17% | 566,016 |
| Feb 2, 2026 | 148.50 | 149.50 | 145.50 | 148.80 | 148.80 | 0.17% | 146,990 |
| Feb 1, 2026 | 153.90 | 154.05 | 147.65 | 148.55 | 148.55 | -3.91% | 175,378 |
| Jan 30, 2026 | 151.65 | 155.80 | 150.45 | 154.60 | 154.60 | 1.74% | 449,725 |
| Jan 29, 2026 | 153.15 | 154.30 | 150.35 | 151.95 | 151.95 | -0.88% | 210,598 |
| Jan 28, 2026 | 149.35 | 154.35 | 149.25 | 153.30 | 153.30 | 2.92% | 305,078 |
| Jan 27, 2026 | 149.00 | 150.70 | 147.65 | 148.95 | 148.95 | -0.27% | 499,492 |
| Jan 23, 2026 | 148.00 | 152.15 | 145.10 | 149.35 | 149.35 | 4.70% | 3,954,681 |
| Jan 22, 2026 | 138.80 | 143.90 | 138.10 | 142.65 | 142.65 | 3.37% | 321,544 |
| Jan 21, 2026 | 139.00 | 141.55 | 137.00 | 138.00 | 138.00 | -0.97% | 190,492 |
| Jan 20, 2026 | 142.80 | 142.80 | 139.00 | 139.35 | 139.35 | -2.18% | 176,493 |
| Jan 19, 2026 | 144.65 | 145.15 | 142.05 | 142.45 | 142.45 | -1.59% | 160,564 |
| Jan 16, 2026 | 144.35 | 145.95 | 143.30 | 144.75 | 144.75 | -0.45% | 226,727 |
| Jan 14, 2026 | 142.45 | 145.95 | 142.45 | 145.40 | 145.40 | 1.36% | 289,708 |